白銅の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,236 | 1,250 | 1,236 | 1,239 | +3 | +0.2% | 17,500 |
| 2015/03/13 | 1,243 | 1,244 | 1,232 | 1,236 | -3 | -0.2% | 32,700 |
| 2015/03/12 | 1,233 | 1,239 | 1,226 | 1,239 | +13 | +1.1% | 11,800 |
| 2015/03/11 | 1,221 | 1,231 | 1,216 | 1,226 | +6 | +0.5% | 11,700 |
| 2015/03/10 | 1,237 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 15,500 |
| 2015/03/09 | 1,232 | 1,238 | 1,224 | 1,230 | -2 | -0.2% | 13,400 |
| 2015/03/06 | 1,245 | 1,245 | 1,227 | 1,232 | +2 | +0.2% | 12,600 |
| 2015/03/05 | 1,220 | 1,231 | 1,215 | 1,230 | -3 | -0.2% | 7,200 |
| 2015/03/04 | 1,237 | 1,237 | 1,213 | 1,233 | +1 | +0.1% | 11,400 |
| 2015/03/03 | 1,233 | 1,240 | 1,205 | 1,232 | +7 | +0.6% | 11,300 |
| 2015/03/02 | 1,207 | 1,233 | 1,205 | 1,225 | +6 | +0.5% | 15,200 |
| 2015/02/27 | 1,225 | 1,235 | 1,211 | 1,219 | -5 | -0.4% | 15,300 |
| 2015/02/26 | 1,220 | 1,226 | 1,212 | 1,224 | +8 | +0.7% | 17,700 |
| 2015/02/25 | 1,210 | 1,220 | 1,196 | 1,216 | +13 | +1.1% | 17,700 |
| 2015/02/24 | 1,200 | 1,205 | 1,191 | 1,203 | -2 | -0.2% | 16,100 |
| 2015/02/23 | 1,214 | 1,215 | 1,200 | 1,205 | -8 | -0.7% | 8,800 |
| 2015/02/20 | 1,206 | 1,219 | 1,206 | 1,213 | +7 | +0.6% | 9,900 |
| 2015/02/19 | 1,207 | 1,212 | 1,200 | 1,206 | ±0 | ±0% | 9,800 |
| 2015/02/18 | 1,218 | 1,220 | 1,191 | 1,206 | +4 | +0.3% | 14,300 |
| 2015/02/17 | 1,200 | 1,220 | 1,185 | 1,202 | ±0 | ±0% | 10,000 |
| 2015/02/16 | 1,212 | 1,221 | 1,202 | 1,202 | +1 | +0.1% | 11,200 |
| 2015/02/13 | 1,199 | 1,203 | 1,184 | 1,201 | +22 | +1.9% | 19,700 |
| 2015/02/12 | 1,159 | 1,194 | 1,159 | 1,179 | +20 | +1.7% | 18,900 |
| 2015/02/10 | 1,156 | 1,170 | 1,141 | 1,159 | +8 | +0.7% | 18,500 |
| 2015/02/09 | 1,145 | 1,153 | 1,138 | 1,151 | +5 | +0.4% | 12,400 |
| 2015/02/06 | 1,143 | 1,146 | 1,138 | 1,146 | +8 | +0.7% | 5,100 |
| 2015/02/05 | 1,151 | 1,151 | 1,138 | 1,138 | -6 | -0.5% | 5,600 |
| 2015/02/04 | 1,135 | 1,153 | 1,135 | 1,144 | +9 | +0.8% | 15,900 |
| 2015/02/03 | 1,154 | 1,154 | 1,124 | 1,135 | -6 | -0.5% | 13,600 |
| 2015/02/02 | 1,150 | 1,160 | 1,124 | 1,141 | +5 | +0.4% | 25,700 |
| 2015/01/30 | 1,115 | 1,136 | 1,115 | 1,136 | +9 | +0.8% | 8,100 |
| 2015/01/29 | 1,126 | 1,135 | 1,107 | 1,127 | ±0 | ±0% | 9,300 |
| 2015/01/28 | 1,135 | 1,139 | 1,115 | 1,127 | -7 | -0.6% | 16,900 |
| 2015/01/27 | 1,139 | 1,140 | 1,112 | 1,134 | -1 | -0.1% | 10,800 |
| 2015/01/26 | 1,122 | 1,137 | 1,122 | 1,135 | -3 | -0.3% | 6,500 |
| 2015/01/23 | 1,146 | 1,146 | 1,121 | 1,138 | -8 | -0.7% | 9,300 |
| 2015/01/22 | 1,140 | 1,148 | 1,139 | 1,146 | +6 | +0.5% | 4,700 |
| 2015/01/21 | 1,142 | 1,149 | 1,137 | 1,140 | -2 | -0.2% | 6,400 |
| 2015/01/20 | 1,130 | 1,149 | 1,125 | 1,142 | +20 | +1.8% | 11,400 |
| 2015/01/19 | 1,130 | 1,130 | 1,120 | 1,122 | +7 | +0.6% | 3,500 |
| 2015/01/16 | 1,130 | 1,133 | 1,114 | 1,115 | -24 | -2.1% | 8,300 |
| 2015/01/15 | 1,130 | 1,144 | 1,121 | 1,139 | +18 | +1.6% | 13,700 |
| 2015/01/14 | 1,142 | 1,149 | 1,112 | 1,121 | -21 | -1.8% | 8,800 |
| 2015/01/13 | 1,132 | 1,148 | 1,102 | 1,142 | +11 | +1% | 29,000 |
| 2015/01/09 | 1,119 | 1,142 | 1,119 | 1,131 | +13 | +1.2% | 14,600 |
| 2015/01/08 | 1,123 | 1,128 | 1,110 | 1,118 | ±0 | ±0% | 11,600 |
| 2015/01/07 | 1,080 | 1,135 | 1,080 | 1,118 | +24 | +2.2% | 22,400 |
| 2015/01/06 | 1,109 | 1,109 | 1,086 | 1,094 | -16 | -1.4% | 11,600 |
| 2015/01/05 | 1,105 | 1,113 | 1,102 | 1,110 | +5 | +0.5% | 7,700 |
| 2014/12/30 | 1,110 | 1,110 | 1,103 | 1,105 | +8 | +0.7% | 7,100 |
2501～
2550
件表示中 / 6188件
類似銘柄と比較する
現在ご覧いただいている「白 銅」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 白 銅 | 225,200円 | +14.1% | +8.9% | 4.17% | 10.87倍 | 1.08倍 |
|
金属商社。加工、小口、短納期が強み。主納入先は半導体製造装置メーカー等。配当性向４５％メド |
| リックス | 300,500円 | +4.2% | -2.8% | 4.86% | 8.54倍 | 0.95倍 |
|
産業機械商社。顧客は鉄鋼、自動車業界筆頭に幅広い。工作機械向け部品等でメーカー機能も |
| ＧＳＩクレオス | 204,700円 | +0.3% | +25.6% | 4.89% | 10.46倍 | 0.83倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
| スズデン | 173,600円 | +0.6% | -17.2% | 4.72% | 17.03倍 | 1.30倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
| 日電計 | 216,800円 | +2.3% | -4.9% | 4.15% | 8.16倍 | 0.82倍 |
|
電子計測器専門商社首位。国内、米、アジアで販売網拡大。自動運転、ＥＶ関連。中国で受託試験も |
市場注目の銘柄
チャート関連のコラム
